Sichuan Hebang Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 3.890 | 3.890 | 3.710 | 3.740 | 3.672 | 226,512,086 |
| 2022-08-01 | 3.890 | 3.940 | 3.770 | 3.920 | 3.849 | 160,724,555 |
| 2022-07-29 | 3.920 | 3.950 | 3.880 | 3.880 | 3.810 | 187,382,892 |
| 2022-07-28 | 3.930 | 3.970 | 3.910 | 3.910 | 3.839 | 133,793,560 |
| 2022-07-27 | 3.920 | 3.940 | 3.880 | 3.910 | 3.839 | 103,821,354 |
| 2022-07-26 | 3.900 | 3.940 | 3.860 | 3.930 | 3.859 | 109,344,326 |
| 2022-07-25 | 3.950 | 3.960 | 3.880 | 3.900 | 3.830 | 133,394,826 |
| 2022-07-22 | 3.950 | 4.030 | 3.860 | 3.950 | 3.879 | 205,094,419 |
| 2022-07-21 | 4.170 | 4.180 | 3.920 | 3.930 | 3.859 | 371,520,415 |
| 2022-07-20 | 4.190 | 4.240 | 4.150 | 4.170 | 4.095 | 138,609,994 |
| 2022-07-19 | 4.210 | 4.300 | 4.140 | 4.190 | 4.114 | 185,414,144 |
| 2022-07-18 | 4.120 | 4.230 | 4.080 | 4.200 | 4.124 | 208,475,109 |
| 2022-07-15 | 4.110 | 4.200 | 4.060 | 4.090 | 4.016 | 187,449,308 |
| 2022-07-14 | 4.030 | 4.160 | 4.010 | 4.100 | 4.026 | 211,692,880 |
| 2022-07-13 | 4.070 | 4.100 | 3.900 | 4.060 | 3.987 | 351,439,843 |
| 2022-07-12 | 4.050 | 4.120 | 4.010 | 4.040 | 3.967 | 182,611,440 |
| 2022-07-11 | 4.150 | 4.170 | 4.000 | 4.040 | 3.967 | 234,390,617 |
| 2022-07-08 | 4.350 | 4.390 | 4.200 | 4.220 | 4.144 | 271,755,386 |
| 2022-07-07 | 4.300 | 4.390 | 4.270 | 4.300 | 4.222 | 226,262,177 |
| 2022-07-06 | 4.550 | 4.560 | 4.280 | 4.320 | 4.242 | 454,844,451 |
| 2022-07-05 | 4.320 | 4.610 | 4.320 | 4.600 | 4.517 | 513,990,473 |
| 2022-07-04 | 4.430 | 4.440 | 4.240 | 4.350 | 4.271 | 371,704,044 |
| 2022-07-01 | 4.250 | 4.440 | 4.210 | 4.420 | 4.340 | 378,811,909 |
| 2022-06-30 | 4.160 | 4.320 | 4.140 | 4.260 | 4.183 | 355,877,366 |
| 2022-06-29 | 4.140 | 4.270 | 4.100 | 4.140 | 4.065 | 298,357,863 |
| 2022-06-28 | 4.210 | 4.230 | 4.050 | 4.180 | 4.105 | 315,069,471 |
| 2022-06-27 | 4.050 | 4.220 | 4.010 | 4.180 | 4.105 | 537,420,686 |
| 2022-06-24 | 3.890 | 3.960 | 3.860 | 3.940 | 3.869 | 251,579,976 |
| 2022-06-23 | 3.880 | 3.920 | 3.750 | 3.900 | 3.830 | 277,421,843 |
| 2022-06-22 | 3.800 | 4.040 | 3.750 | 3.830 | 3.761 | 365,487,936 |
| 2022-06-21 | 3.860 | 3.900 | 3.760 | 3.820 | 3.751 | 257,507,616 |
| 2022-06-20 | 4.050 | 4.090 | 3.840 | 3.890 | 3.820 | 355,087,845 |
| 2022-06-17 | 3.930 | 4.070 | 3.880 | 4.020 | 3.947 | 313,426,033 |
| 2022-06-16 | 4.080 | 4.150 | 3.930 | 3.990 | 3.918 | 446,804,160 |
| 2022-06-15 | 4.250 | 4.350 | 4.050 | 4.080 | 4.006 | 563,523,039 |
| 2022-06-14 | 4.180 | 4.360 | 4.110 | 4.270 | 4.193 | 770,802,324 |
| 2022-06-13 | 3.900 | 4.290 | 3.890 | 4.180 | 4.105 | 949,701,778 |
| 2022-06-10 | 3.760 | 3.950 | 3.690 | 3.900 | 3.830 | 453,505,697 |
| 2022-06-09 | 4.000 | 4.030 | 3.780 | 3.800 | 3.731 | 566,418,414 |
| 2022-06-08 | 3.580 | 3.800 | 3.580 | 3.770 | 3.702 | 399,720,862 |
| 2022-06-07 | 3.540 | 3.650 | 3.530 | 3.590 | 3.525 | 252,951,180 |
| 2022-06-06 | 3.380 | 3.560 | 3.380 | 3.540 | 3.476 | 272,631,475 |
| 2022-06-02 | 3.370 | 3.400 | 3.350 | 3.400 | 3.339 | 104,950,086 |
| 2022-06-01 | 3.400 | 3.420 | 3.340 | 3.390 | 3.329 | 130,607,572 |
| 2022-05-31 | 3.420 | 3.440 | 3.380 | 3.400 | 3.339 | 123,155,434 |
| 2022-05-30 | 3.430 | 3.480 | 3.370 | 3.430 | 3.368 | 148,975,338 |
| 2022-05-27 | 3.350 | 3.480 | 3.330 | 3.400 | 3.339 | 231,791,089 |
| 2022-05-26 | 3.290 | 3.360 | 3.230 | 3.340 | 3.280 | 145,464,660 |
| 2022-05-25 | 3.270 | 3.340 | 3.240 | 3.280 | 3.221 | 131,160,949 |
| 2022-05-24 | 3.400 | 3.450 | 3.260 | 3.260 | 3.201 | 216,500,792 |
| 2022-05-23 | 3.390 | 3.440 | 3.360 | 3.420 | 3.358 | 195,578,682 |
| 2022-05-20 | 3.200 | 3.400 | 3.170 | 3.380 | 3.319 | 327,776,904 |
| 2022-05-19 | 3.100 | 3.190 | 3.070 | 3.180 | 3.123 | 135,182,919 |
| 2022-05-18 | 3.180 | 3.200 | 3.140 | 3.150 | 3.093 | 101,162,089 |
| 2022-05-17 | 3.190 | 3.190 | 3.130 | 3.190 | 3.132 | 104,710,967 |
| 2022-05-16 | 3.130 | 3.210 | 3.130 | 3.170 | 3.113 | 143,020,967 |
| 2022-05-13 | 3.080 | 3.170 | 3.060 | 3.110 | 3.054 | 100,255,769 |
| 2022-05-12 | 3.130 | 3.150 | 3.040 | 3.080 | 3.024 | 124,427,044 |
| 2022-05-11 | 3.150 | 3.220 | 3.140 | 3.150 | 3.078 | 156,803,100 |
| 2022-05-10 | 3.100 | 3.150 | 3.030 | 3.140 | 3.069 | 130,876,980 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 0.0450 CNY |
| 2022-05-12 | 0.0150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.